Anhui XDLK Microsystem Corp. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	37.040	37.380	36.300	37.150	36.690	1,583,163
2023-10-26	36.480	37.800	36.200	37.170	36.710	2,022,374
2023-10-25	35.010	37.300	35.010	36.830	36.374	3,159,192
2023-10-24	34.980	35.920	34.440	35.210	34.774	2,196,381
2023-10-23	33.730	34.560	33.020	33.950	33.530	1,466,452
2023-10-20	35.000	35.000	33.600	33.740	33.322	1,321,274
2023-10-19	34.700	35.870	34.450	34.700	34.271	1,468,295
2023-10-18	35.210	35.590	34.430	34.730	34.300	1,152,807
2023-10-17	36.010	36.200	35.100	35.620	35.179	922,731
2023-10-16	36.740	36.890	35.060	35.710	35.268	1,942,951
2023-10-13	37.540	37.900	36.720	36.750	36.295	1,674,611
2023-10-12	38.690	38.690	37.260	37.540	37.075	1,401,439
2023-10-11	38.360	39.120	37.830	38.580	38.043	1,838,842
2023-10-10	37.510	38.590	37.510	38.110	37.580	1,986,420
2023-10-09	37.990	38.300	36.540	37.660	37.136	2,388,569
2023-09-28	38.370	38.590	37.520	37.840	37.314	1,656,243
2023-09-27	38.700	39.290	37.690	37.840	37.314	2,240,883
2023-09-26	38.800	39.820	38.190	38.450	37.915	2,467,929
2023-09-25	39.000	40.150	38.100	39.120	38.576	3,854,755
2023-09-22	36.780	38.210	36.360	37.930	37.402	2,279,179
2023-09-21	36.400	37.200	36.250	36.710	36.199	1,084,402
2023-09-20	36.790	37.730	36.490	36.750	36.239	1,562,078
2023-09-19	37.520	37.680	36.250	37.210	36.692	2,048,091
2023-09-18	37.500	38.790	37.200	37.570	37.047	1,838,890
2023-09-15	37.300	38.510	36.630	37.750	37.225	2,882,055
2023-09-14	39.010	39.210	36.900	37.270	36.752	3,133,686
2023-09-13	40.600	41.320	38.950	39.210	38.665	3,498,750
2023-09-12	41.010	42.380	40.720	41.200	40.627	3,765,119
2023-09-11	40.760	41.380	40.260	40.690	40.124	2,800,747
2023-09-08	40.180	41.770	39.730	41.080	40.509	3,053,164
2023-09-07	42.290	42.330	40.380	40.520	39.956	3,471,339
2023-09-06	40.800	42.680	40.500	42.510	41.919	4,450,123
2023-09-05	41.700	42.330	40.700	41.190	40.617	4,070,996
2023-09-04	42.000	42.650	41.010	41.910	41.327	4,492,549
2023-09-01	43.200	44.160	42.000	42.360	41.771	4,509,831
2023-08-31	42.710	44.250	41.810	43.580	42.974	7,875,305
2023-08-30	44.000	47.210	42.000	42.940	42.343	13,894,090
2023-08-29	34.050	41.050	33.850	41.050	40.479	6,790,321
2023-08-28	36.920	37.490	34.000	34.210	33.734	3,760,820
2023-08-25	36.020	36.020	33.840	34.000	33.527	2,866,778
2023-08-24	36.140	37.180	35.900	36.160	35.657	1,970,762
2023-08-23	38.530	38.530	36.050	36.090	35.588	3,857,504
2023-08-22	39.500	39.740	37.800	38.840	38.300	3,870,075
2023-08-21	42.000	42.250	39.120	39.250	38.704	5,013,686
2023-08-18	41.050	43.470	41.050	41.850	41.268	5,502,435
2023-08-17	39.730	41.760	38.600	40.730	40.163	3,586,883
2023-08-16	40.000	40.770	39.310	39.900	39.345	2,253,322
2023-08-15	41.900	43.080	40.020	40.490	39.927	3,434,601
2023-08-14	41.250	41.630	39.580	41.470	40.893	2,618,551
2023-08-11	40.570	41.920	40.400	41.400	40.824	2,914,689
2023-08-10	41.980	43.200	40.530	40.600	40.035	3,535,457
2023-08-09	41.360	43.350	41.020	42.200	41.613	3,679,563
2023-08-08	42.200	42.550	41.200	41.840	41.258	2,616,906
2023-08-07	41.940	43.130	41.700	42.390	41.800	4,265,231
2023-08-04	41.690	42.450	40.580	41.940	41.357	4,247,508
2023-08-03	40.300	42.280	40.180	41.790	41.209	4,708,524
2023-08-02	38.560	42.000	38.130	40.850	40.282	5,147,455
2023-08-01	40.000	40.270	38.400	38.860	38.319	3,172,858
2023-07-31	39.720	40.850	39.500	40.070	39.513	2,733,100
2023-07-28	39.010	39.520	37.800	39.310	38.763	3,734,990

← NewerPage 13 of 14 · 802 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.1480 CNY
2025-09-19	0.1560 CNY
2025-04-24	0.2240 CNY
2024-04-23	0.1280 CNY
2023-10-12	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.